Skip to main content
John Hancock Preferred Income Fund (HPI)
NYSE: HPI · Real-Time Price · USD
16.50
+0.07 (0.43%)
Dec 20, 2024, 3:53 PM EST - Market closed

HPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.3716.6016.3716.5016.500.43%51,677
Dec 19, 202416.5916.5916.3316.4316.430.18%90,606
Dec 18, 202416.5616.7016.2816.4016.40-0.91%93,081
Dec 17, 202416.7216.8416.5016.5516.55-1.49%87,728
Dec 16, 202417.0117.0816.7816.8016.80-1.23%51,417
Dec 13, 202417.0217.1016.9417.0117.01-0.06%36,113
Dec 12, 202417.0517.1016.9517.0217.02-1.28%51,434
Dec 11, 202417.3317.3717.2217.2417.12-0.52%51,070
Dec 10, 202417.3117.3617.2517.3317.21-0.06%32,298
Dec 9, 202417.3717.5017.3117.3417.22-0.46%39,340
Dec 6, 202417.4717.4717.4017.4217.30-0.40%43,097
Dec 5, 202417.4617.5417.4417.4917.36-0.11%41,067
Dec 4, 202417.5517.6017.4817.5117.38-0.40%54,325
Dec 3, 202417.5917.5917.4117.5817.45-0.06%42,688
Dec 2, 202417.5917.6417.5017.5917.46-0.34%40,527
Nov 29, 202417.5117.6717.4717.6517.521.15%25,307
Nov 27, 202417.5317.5417.4217.4517.320.06%47,569
Nov 26, 202417.4317.5117.3217.4417.310.17%49,124
Nov 25, 202417.4617.5317.4117.4117.290.23%44,474
Nov 22, 202417.3017.5317.3017.3717.250.46%57,236
Nov 21, 202417.4017.4517.2017.2917.17-0.12%50,846
Nov 20, 202417.5617.5617.2217.3117.19-0.92%46,843
Nov 19, 202417.3417.5117.3017.4717.340.23%31,090
Nov 18, 202417.3817.4517.3317.4317.30-0.17%59,704
Nov 15, 202417.4717.5817.3817.4617.33-0.80%38,657
Nov 14, 202417.6917.7517.6017.6017.47-0.73%50,343
Nov 13, 202417.8617.8817.6017.7317.60-0.78%44,781
Nov 12, 202417.9618.0417.7317.8717.74-1.60%45,784
Nov 11, 202418.3918.3918.1418.1617.91-0.71%50,382
Nov 8, 202418.0818.3317.9818.2918.031.72%40,157
Nov 7, 202417.8818.0217.7417.9817.731.18%41,109
Nov 6, 202417.8017.8717.6117.7717.520.34%37,786
Nov 5, 202417.8717.8717.7017.7117.46-0.67%53,624
Nov 4, 202417.9918.0117.7817.8317.58-0.56%19,738
Nov 1, 202418.1018.1117.8417.9317.68-0.17%24,736
Oct 31, 202418.1118.1117.9517.9617.71-0.22%67,480
Oct 30, 202417.9918.0017.8818.0017.750.53%44,614
Oct 29, 202417.8717.9917.8617.9117.65-0.03%39,749
Oct 28, 202418.3118.5017.8817.9117.66-2.29%57,468
Oct 25, 202418.3018.5218.2618.3318.07-0.05%48,692
Oct 24, 202418.4818.5418.3018.3418.08-0.70%27,502
Oct 23, 202418.4418.5418.3618.4718.210.16%28,566
Oct 22, 202418.2518.4818.2518.4418.181.32%22,995
Oct 21, 202418.3418.3418.1518.2017.95-0.27%23,784
Oct 18, 202418.3418.4518.2518.2517.99-0.71%48,707
Oct 17, 202418.4318.4718.2918.3818.12-1.02%44,598
Oct 16, 202418.3918.5718.2818.5718.311.53%50,103
Oct 15, 202418.7718.8318.2918.2918.03-1.98%52,620
Oct 14, 202418.7119.1718.6318.6618.40-1.53%42,435
Oct 11, 202419.1119.1518.7018.9518.68-1.81%39,980
Oct 10, 202419.2519.3319.2219.3018.910.10%26,833
Oct 9, 202419.2719.3419.1419.2818.890.05%42,533
Oct 8, 202418.9119.3718.9119.2718.882.45%61,218
Oct 7, 202418.7818.8418.6018.8118.430.16%57,697
Oct 4, 202419.1019.1018.7618.7818.40-1.68%37,923
Oct 3, 202419.2519.4319.0019.1018.71-0.78%89,833
Oct 2, 202419.0519.2918.9419.2518.861.00%47,793
Oct 1, 202418.9619.1018.8019.0618.670.58%49,567
Sep 30, 202418.4519.0318.3018.9518.562.71%137,864
Sep 27, 202418.3618.4518.2918.4518.070.93%42,392
Sep 26, 202418.4718.5118.2018.2817.91-1.03%45,105
Sep 25, 202418.4418.6218.3518.4718.091.04%20,281
Sep 24, 202418.6218.7318.2418.2817.91-1.40%36,117
Sep 23, 202418.6518.7218.5018.5418.16-0.11%29,513
Sep 20, 202418.6418.7118.4918.5618.18-0.11%29,663
Sep 19, 202418.4518.6518.2718.5818.200.76%53,235
Sep 18, 202418.1518.4618.1218.4418.061.77%77,654
Sep 17, 202418.1318.1518.0618.1217.75-0.06%30,462
Sep 16, 202418.1018.1318.0518.1317.760.44%26,405
Sep 13, 202417.9918.2017.9918.0517.68-0.33%53,915
Sep 12, 202417.8318.1117.7518.1117.622.09%42,670
Sep 11, 202417.7817.7817.6517.7417.26-0.22%35,367
Sep 10, 202417.7417.8017.7117.7817.300.57%31,065
Sep 9, 202417.5717.7017.4417.6817.200.37%40,605
Sep 6, 202417.5917.6317.5517.6217.140.37%43,247
Sep 5, 202417.4717.6617.4717.5517.080.06%41,134
Sep 4, 202417.4617.5817.4617.5417.070.29%15,233
Sep 3, 202417.4917.5617.4117.4917.02-0.23%39,975
Aug 30, 202417.4217.6717.3917.5317.060.63%64,958
Aug 29, 202417.4717.5017.3617.4216.95-0.40%48,168
Aug 28, 202417.6617.6717.4517.4917.02-1.07%36,222
Aug 27, 202417.6717.6917.5717.6817.200.23%27,127
Aug 26, 202417.4417.7317.4217.6417.161.79%81,015
Aug 23, 202417.1317.3717.1317.3316.861.23%49,815
Aug 22, 202417.1517.1717.0717.1216.66-35,430
Aug 21, 202417.0717.1517.0217.1216.660.59%29,435
Aug 20, 202417.1317.2317.0217.0216.56-0.82%45,827
Aug 19, 202417.2217.2417.0917.1616.70-0.52%39,774
Aug 16, 202417.2517.2517.1717.2516.78-18,590
Aug 15, 202417.2517.3617.2117.2516.780.88%34,240
Aug 14, 202417.3117.3217.0017.1016.64-0.52%64,696
Aug 13, 202416.9717.1916.9717.1916.731.66%51,940
Aug 12, 202416.7016.9116.6416.9116.451.02%47,980
Aug 9, 202416.7916.8516.7216.7416.17-0.42%46,546
Aug 8, 202416.8716.9816.7616.8116.24-0.30%65,370
Aug 7, 202416.9016.9016.8016.8616.290.18%31,688
Aug 6, 202416.7516.8616.6116.8316.260.96%48,289
Aug 5, 202416.8816.9616.6616.6716.10-2.57%81,456
Aug 2, 202417.3617.3717.0717.1116.53-0.98%46,506
Aug 1, 202417.6217.6217.1417.2816.69-1.26%78,445